Skip to main content

China Largecap Ishares ETF (NY: FXI )

23.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 38.93 39.07 38.75 38.96 41,711,916 +0.39(+1.00%)
Mar 28, 2019 38.40 38.59 38.30 38.57 28,998,066 +0.30(+0.78%)
Mar 27, 2019 38.38 38.43 38.11 38.28 24,728,396 -0.07(-0.18%)
Mar 26, 2019 38.35 38.43 38.18 38.35 28,888,392 +0.06(+0.16%)
Mar 25, 2019 38.14 38.39 38.12 38.28 23,368,048 -0.08(-0.21%)
Mar 22, 2019 38.84 38.91 38.35 38.36 47,349,464 -1.14(-2.90%)
Mar 21, 2019 39.05 39.51 39.04 39.51 34,539,456 -0.01(-0.02%)
Mar 20, 2019 39.36 39.94 39.13 39.52 47,144,028 -0.24(-0.60%)
Mar 19, 2019 39.77 39.88 39.60 39.75 31,836,882 +0.16(+0.40%)
Mar 18, 2019 39.60 39.69 39.45 39.60 35,424,932 +0.47(+1.19%)
Mar 15, 2019 38.95 39.20 38.94 39.13 32,082,540 +0.54(+1.39%)
Mar 14, 2019 38.64 38.66 38.43 38.59 22,089,892 -0.12(-0.32%)
Mar 13, 2019 38.74 38.84 38.65 38.72 19,591,626 -0.11(-0.27%)
Mar 12, 2019 38.74 38.87 38.62 38.82 32,035,204 +0.45(+1.17%)
Mar 11, 2019 38.06 38.45 38.06 38.37 30,414,922 +0.75(+1.99%)
Mar 08, 2019 37.56 37.72 37.41 37.62 46,738,512 -0.69(-1.79%)
Mar 07, 2019 38.79 38.79 38.23 38.31 53,532,528 -0.87(-2.22%)
Mar 06, 2019 39.47 39.50 39.17 39.18 39,613,696 -0.40(-1.00%)
Mar 05, 2019 39.31 39.62 39.19 39.58 31,862,376 +0.48(+1.24%)
Mar 04, 2019 39.38 39.38 38.72 39.09 42,531,632 +0.22(+0.57%)
Mar 01, 2019 39.03 39.07 38.72 38.87 38,096,296 +0.48(+1.24%)
Feb 28, 2019 38.59 38.62 38.36 38.40 27,771,146 -0.26(-0.68%)
Feb 27, 2019 38.84 38.90 38.61 38.66 33,128,232 -0.63(-1.61%)
Feb 26, 2019 39.15 39.38 39.08 39.30 38,019,544 -0.33(-0.82%)
Feb 25, 2019 39.57 39.82 39.53 39.62 45,872,476 +0.77(+1.99%)
Feb 22, 2019 38.79 38.93 38.68 38.85 38,658,848 +0.65(+1.71%)
Feb 21, 2019 38.38 38.40 38.15 38.20 28,483,964 -0.09(-0.23%)
Feb 20, 2019 38.21 38.50 38.18 38.28 26,463,760 +0.22(+0.58%)
Feb 19, 2019 37.58 38.15 37.58 38.06 32,173,020 +0.55(+1.45%)
Feb 15, 2019 37.47 37.61 37.38 37.52 39,659,872 -0.20(-0.54%)
Feb 14, 2019 37.60 37.88 37.47 37.72 28,870,856 -0.14(-0.37%)
Feb 13, 2019 38.09 38.13 37.73 37.86 29,309,152 +0.35(+0.94%)
Feb 12, 2019 37.60 37.66 37.46 37.51 22,038,096 +0.07(+0.19%)
Feb 11, 2019 37.59 37.66 37.40 37.44 23,442,080 +0.11(+0.28%)
Feb 08, 2019 37.30 37.39 37.01 37.33 26,235,696 +0.01(+0.02%)
Feb 07, 2019 37.50 37.73 36.93 37.33 37,824,732 -0.41(-1.10%)
Feb 06, 2019 38.20 38.28 37.66 37.74 28,975,798 -0.47(-1.22%)
Feb 05, 2019 37.85 38.33 37.75 38.21 33,656,448 +0.55(+1.45%)
Feb 04, 2019 37.53 37.79 37.47 37.66 27,639,802 +0.04(+0.12%)
Feb 01, 2019 37.57 37.74 37.43 37.62 34,730,880 -0.35(-0.93%)
Jan 31, 2019 37.55 37.99 37.54 37.97 54,735,248 +0.49(+1.32%)
Jan 30, 2019 37.05 37.55 36.93 37.47 42,200,224 +0.65(+1.77%)
Jan 29, 2019 36.92 36.97 36.74 36.82 19,102,886 +0.00(+0.00%)
Jan 28, 2019 36.73 36.85 36.56 36.82 25,039,106 -0.31(-0.83%)
Jan 25, 2019 36.96 37.29 36.96 37.13 38,296,728 +0.69(+1.88%)
Jan 24, 2019 36.16 36.50 36.14 36.44 28,064,322 +0.38(+1.05%)
Jan 23, 2019 36.11 36.12 35.78 36.07 22,371,828 +0.40(+1.14%)
Jan 22, 2019 35.87 35.92 35.43 35.66 37,000,928 -0.75(-2.05%)
Jan 18, 2019 36.35 36.61 36.25 36.41 37,859,164 +0.35(+0.98%)
Jan 17, 2019 35.69 36.30 35.68 36.06 39,234,492 +0.11(+0.32%)
Jan 16, 2019 35.79 36.15 35.78 35.94 32,547,024 +0.48(+1.34%)
Jan 15, 2019 35.49 35.67 35.35 35.47 29,768,336 +0.34(+0.98%)
Jan 14, 2019 34.98 35.30 34.94 35.12 20,984,180 -0.42(-1.19%)
Jan 11, 2019 35.45 35.63 35.38 35.55 21,111,724 -0.16(-0.44%)
Jan 10, 2019 35.32 35.74 35.29 35.71 28,758,406 +0.21(+0.60%)
Jan 09, 2019 35.33 35.78 35.28 35.49 45,604,380 +0.60(+1.72%)
Jan 08, 2019 34.83 35.02 34.64 34.90 36,386,196 +0.16(+0.46%)
Jan 07, 2019 34.49 34.84 34.41 34.74 32,029,736 +0.08(+0.23%)
Jan 04, 2019 34.29 34.90 34.20 34.66 51,431,396 +1.14(+3.39%)
Jan 03, 2019 33.69 33.77 33.44 33.52 34,799,512 -0.59(-1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.